| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 367.25 | 370.05 | 362.1 | 364.35 | 364.35 | -7.65 (-2.06%) | 68,117 |
| 27 Sep 2021 | INR | 376.65 | 379.95 | 367.05 | 372 | 372 | -1.7 (-0.45%) | 48,997 |
| 24 Sep 2021 | INR | 375.6 | 381.8 | 370.7 | 373.7 | 373.7 | -0.05 (-0.01%) | 120,253 |
| 23 Sep 2021 | INR | 377.9 | 382.95 | 372.2 | 373.75 | 373.75 | -1.15 (-0.31%) | 80,793 |
| 22 Sep 2021 | INR | 368.25 | 377.8 | 368.25 | 374.9 | 374.9 | +6.65 (+1.81%) | 91,310 |
| 21 Sep 2021 | INR | 364.2 | 376.4 | 358 | 368.25 | 368.25 | +0.3 (+0.08%) | 117,974 |
| 20 Sep 2021 | INR | 365 | 378.4 | 364.6 | 367.95 | 367.95 | -4.45 (-1.19%) | 103,431 |
| 17 Sep 2021 | INR | 384.45 | 387.15 | 365.45 | 372.4 | 372.4 | -10.15 (-2.65%) | 158,189 |
| 16 Sep 2021 | INR | 385 | 392 | 379.8 | 382.55 | 382.55 | -1.4 (-0.36%) | 117,433 |
| 15 Sep 2021 | INR | 379.7 | 397 | 377.6 | 383.95 | 383.95 | +6 (+1.59%) | 270,043 |
| 14 Sep 2021 | INR | 377.55 | 383.4 | 375.5 | 377.95 | 377.95 | +0.4 (+0.11%) | 118,050 |
| 13 Sep 2021 | INR | 384.95 | 384.95 | 375.95 | 377.55 | 377.55 | -7.3 (-1.90%) | 183,088 |
| 9 Sep 2021 | INR | 393.5 | 395.5 | 380.1 | 384.85 | 384.85 | -8.65 (-2.20%) | 210,890 |
| 8 Sep 2021 | INR | 399.7 | 407.5 | 390 | 393.5 | 393.5 | +0.3 (+0.08%) | 501,010 |
| 7 Sep 2021 | INR | 370.9 | 408.65 | 364.25 | 393.2 | 393.2 | +26.15 (+7.12%) | 1,590,930 |
| 6 Sep 2021 | INR | 357.3 | 373.75 | 355.05 | 367.05 | 367.05 | +10.15 (+2.84%) | 416,433 |
| 3 Sep 2021 | INR | 362.2 | 368.1 | 355 | 356.9 | 356.9 | -2.2 (-0.61%) | 192,448 |
| 2 Sep 2021 | INR | 354.7 | 362 | 351.05 | 359.1 | 359.1 | +5.55 (+1.57%) | 158,698 |
| 1 Sep 2021 | INR | 350.5 | 357.75 | 349.05 | 353.55 | 353.55 | +4.8 (+1.38%) | 144,762 |
| 31 Aug 2021 | INR | 346.1 | 352.5 | 346.05 | 348.75 | 348.75 | -0.3 (-0.09%) | 66,478 |
| 30 Aug 2021 | INR | 347.3 | 354 | 347.3 | 349.05 | 349.05 | +2.65 (+0.77%) | 123,703 |
| 27 Aug 2021 | INR | 354.75 | 354.75 | 345 | 346.4 | 346.4 | -1.8 (-0.52%) | 145,932 |
| 26 Aug 2021 | INR | 354.7 | 355.05 | 347 | 348.2 | 348.2 | +1.7 (+0.49%) | 73,985 |
| 25 Aug 2021 | INR | 357.45 | 361.1 | 342.75 | 346.5 | 346.5 | -2.65 (-0.76%) | 95,313 |
| 24 Aug 2021 | INR | 332.55 | 354 | 332.55 | 349.15 | 349.15 | +8.3 (+2.44%) | 97,631 |
| 23 Aug 2021 | INR | 352.15 | 357 | 325.5 | 340.85 | 340.85 | -6.45 (-1.86%) | 191,944 |
| 20 Aug 2021 | INR | 360 | 369 | 345 | 347.3 | 347.3 | -16.75 (-4.60%) | 156,545 |
| 18 Aug 2021 | INR | 373.85 | 373.9 | 361.1 | 364.05 | 364.05 | -9.1 (-2.44%) | 148,718 |
| 17 Aug 2021 | INR | 372 | 376.9 | 367.25 | 373.15 | 373.15 | +1.7 (+0.46%) | 213,961 |
| 16 Aug 2021 | INR | 366.6 | 379.75 | 355 | 371.45 | 371.45 | +4.5 (+1.23%) | 227,924 |
